Dark

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

25.60USD-1.349%(-0.35)12,583,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:27:30 AM EDT

25.60USD-1.349%(-0.35)8,107

After-hours

Jun 30, 2026 4:48:30 PM EDT

25.55USD-0.195%(-0.05)1,029,219

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
130,377	48,821	1,050	104,116

CORZ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CORZ Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CORZ Jan 15, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

CORZ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	2.05	-13.87%	12	1,673	06-29	CORZ270115C00045000
44 C	3.18	+2.58%	5	18	06-17	CORZ270115C00044000
43 C	2.27	-14.98%	20	103	06-29	CORZ270115C00043000
42 C	2.42	-19.33%	4	400	06-29	CORZ270115C00042000
41 C	3.20	-19.40%	20	14	06-08	CORZ270115C00041000
40 C	2.97	-16.10%	192	3,251	06-26	CORZ270115C00040000
39 C	4.06	+21.19%	1	10	06-15	CORZ270115C00039000
38 C	3.79	-3.56%	1	36	06-09	CORZ270115C00038000
37 C	4.10	+12.33%	6	22	06-08	CORZ270115C00037000
36 C	3.55	-21.11%	1	172	06-29	CORZ270115C00036000
35 C	3.70	-12.94%	909	23,068	06-29	CORZ270115C00035000
34 C	5.05	-13.82%	28	202	06-24	CORZ270115C00034000
33 C	5.19	+0.78%	1	472	06-11	CORZ270115C00033000
32 C	4.76	-17.22%	13	1,254	06-29	CORZ270115C00032000
31 C	5.34	-19.09%	23	242	06-26	CORZ270115C00031000
30 C	5.02	-13.15%	628	16,556	06-29	CORZ270115C00030000
29 C	6.23	-0.48%	21	61	06-26	CORZ270115C00029000
28 C	5.87	-6.97%	23	98	06-29	CORZ270115C00028000
27 C	6.34	-18.19%	1	1,136	06-29	CORZ270115C00027000
26 C	6.73	-25.22%	3	33	06-26	CORZ270115C00026000
25 C	6.95	-15.24%	13	16,602	06-29	CORZ270115C00025000
24 C	7.33	-30.52%	2	94	06-29	CORZ270115C00024000
23 C	8.35	-8.74%	7	204	06-29	CORZ270115C00023000
22 C	9.60	-8.57%	1	17,384	06-24	CORZ270115C00022000
21 C	10.74	+11.07%	26	79	06-15	CORZ270115C00021000
20 C	9.42	-9.42%	2	3,507	06-29	CORZ270115C00020000
19 C	10.50	0%	1	1	06-05	CORZ270115C00019000
18 C	12.46	+1.30%	2	11	06-01	CORZ270115C00018000
17 C	13.00	+5.86%	2	3,392	06-29	CORZ270115C00017000
16 C	14.98	0%	7	0	06-18	CORZ270115C00016000
15 C	14.25	+5.87%	1	9,859	06-29	CORZ270115C00015000
14 C	16.96	+54.18%	1	4	06-22	CORZ270115C00014000
13 C	17.00	+9.68%	1	2	06-01	CORZ270115C00013000
12 C	14.83	-6.14%	300	41,852	06-29	CORZ270115C00012000
11 C	13.00	+4.00%	2	3	05-18	CORZ270115C00011000
10 C	17.70	-2.75%	2	3,133	06-29	CORZ270115C00010000
8 C	19.70	-0.25%	2	30,875	06-29	CORZ270115C00008000
5 C	22.60	+8.39%	1	3,098	06-29	CORZ270115C00005000
4 C	24.86	+20.68%	2	77	06-03	CORZ270115C00004000
3 C	21.10	+17.22%	24	38	05-13	CORZ270115C00003000
2 C	23.99	-2.36%	5	26	06-09	CORZ270115C00002000
1 C	24.78	+0.28%	8	136	06-10	CORZ270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	19.25	0%	7	7	06-24	CORZ270115P00045000
44 P	0	0%	0			CORZ270115P00044000
43 P	0	0%	0			CORZ270115P00043000
42 P	0	0%	0			CORZ270115P00042000
41 P	0	0%	0			CORZ270115P00041000
40 P	15.70	+2.95%	20	36	06-29	CORZ270115P00040000
39 P	0	0%	0			CORZ270115P00039000
38 P	13.60	0%	2	1	05-28	CORZ270115P00038000
37 P	13.90	+14.88%	3	3	06-05	CORZ270115P00037000
36 P	12.25	+0.82%	1	46	06-15	CORZ270115P00036000
35 P	10.90	-8.79%	5	122	06-03	CORZ270115P00035000
34 P	9.70	-7.62%	1	27	06-22	CORZ270115P00034000
33 P	9.05	-4.74%	2	13	06-22	CORZ270115P00033000
32 P	10.06	-0.89%	5	35	06-08	CORZ270115P00032000
31 P	8.70	-6.95%	1	26	06-15	CORZ270115P00031000
30 P	7.15	-12.80%	2	66	06-22	CORZ270115P00030000
29 P	7.16	-3.89%	21	51	06-26	CORZ270115P00029000
28 P	7.11	+5.33%	20	156	06-29	CORZ270115P00028000
27 P	6.08	-2.72%	21	372	06-26	CORZ270115P00027000
26 P	5.99	+5.83%	20	89	06-29	CORZ270115P00026000
25 P	5.25	+3.96%	97	1,935	06-26	CORZ270115P00025000
24 P	4.85	+16.87%	1	218	06-26	CORZ270115P00024000
23 P	3.89	+6.58%	1	1,163	06-24	CORZ270115P00023000
22 P	3.55	+5.97%	32	7,096	06-26	CORZ270115P00022000
21 P	3.35	+4.69%	6	487	06-26	CORZ270115P00021000
20 P	2.88	+15.66%	3	5,529	06-26	CORZ270115P00020000
19 P	2.45	+6.06%	1	7,934	06-26	CORZ270115P00019000
18 P	2.02	+9.19%	1	749	06-25	CORZ270115P00018000
17 P	1.61	-21.46%	135	2,109	06-18	CORZ270115P00017000
16 P	1.30	-23.98%	4	1,393	06-23	CORZ270115P00016000
15 P	1.18	+0.85%	1	5,107	06-24	CORZ270115P00015000
14 P	1.11	+1.83%	75	889	06-11	CORZ270115P00014000
13 P	0.73	-23.16%	11	119	06-16	CORZ270115P00013000
12 P	0.60	0.00%	36	33,607	06-18	CORZ270115P00012000
11 P	0.50	+31.58%	200	480	06-29	CORZ270115P00011000
10 P	0.32	-5.88%	10	3,422	06-29	CORZ270115P00010000
8 P	0.13	+8.33%	10	23,392	06-29	CORZ270115P00008000
5 P	0.05	0.00%	15	7,717	06-11	CORZ270115P00005000
4 P	0.17	+30.77%	51	525	02-04	CORZ270115P00004000
3 P	0.06	-40.00%	35	72	03-31	CORZ270115P00003000
2 P	0	0%	0			CORZ270115P00002000
1 P	0.03	+50.00%	2	173	05-06	CORZ270115P00001000

.dark-mode .M185Mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M185Mz{ color: #333333; background-color: white; border: 2px solid #333333; }CORZCore Scientific, Inc. Common Stockstock NASDAQ

CORZ Jan 15, 2027 Exp. - Open Interest by Strike

CORZ Jan 15, 2027 Exp. - Max Pain @ $12.00

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ